CTCP Phân bón Dầu khí Cà Mau (dcm)

30.70
0.40
(1.32%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-2.98 -8.95% 48,738,300 -5,151,358 0
28.90
34.65
30.70
2 tháng
(2026-06-01) 		-6.62 -17.93% 94,872,100 -15,605,622 0
28.90
37.06
30.70
3 tháng
(2026-05-04) 		-9.46 -23.78% 157,203,500 -17,608,942 0
28.90
42.54
30.70
6 tháng
(2026-01-30) 		-4.30 -12.43% 493,248,200 11,955,901 1,248.4
28.90
47.46
30.70
12 tháng
(2025-08-04) 		-4.07 -11.83% 917,373,100 6,848,101 1,101.1
28.90
47.46
30.70
24 tháng
(2024-08-08) 		-1.58 -4.95% 1,684,210,900 -4,835,580 679.7
22.50
47.46
30.70
36 tháng
(2023-08-14) 		4.37 16.85% 2,774,308,800 -25,720,581 -51.4
22.50
47.46
30.70
60 tháng
(2021-08-24) 		13.09 76.01% 5,240,574,500 24,359,767 1,649.5
16.63
47.46
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
21.83
 2,670,500 22.92 22.92 21.80 35,900 280,500 -6.9
22/07/2022
22.92
 3,658,800 23.69 23.92 22.80 2,494,600 2,083,100 -3.8
21/07/2022
23.69
 3,115,400 23.19 24.15 23.03 148,200 50,600 3.0
20/07/2022
23.19
 3,364,200 22.65 23.57 22.92 57,900 200,200 -4.3
19/07/2022
22.65
 3,317,100 22.88 23.19 22.26 65,000 211,900 -4.3
18/07/2022
22.88
 2,361,800 23.03 23.84 22.88 183,400 454,400 -8.0
15/07/2022
23.03
 4,167,000 23.23 23.84 23.03 1,000 919,400 -27.4
14/07/2022
23.23
 5,144,600 21.72 23.23 21.56 100,600 1,100 3.0
13/07/2022
21.72
 2,910,400 22.03 22.30 21.68 300 507,200 -14.2
12/07/2022
22.03
 2,962,800 21.37 22.07 21.26 247,400 301,300 -1.5
11/07/2022
21.37
 3,649,000 22.14 22.34 21.26 252,600 776,600 -14.5
08/07/2022
22.14
 3,890,200 20.87 22.14 21.26 361,700 5,500 -14.5
07/07/2022
20.87
 4,097,800 20.44 21.18 19.86 505,700 846,200 -9.2
06/07/2022
20.44
 5,630,700 21.95 22.03 20.44 605,800 1,073,900 -12.4
05/07/2022: Cổ tức tiền mặt tỉ lệ: 18%
05/07/2022
21.95
 6,756,600 23.34 23.77 21.72 371,600 856,300 -13.8
04/07/2022
23.34
 3,137,700 22.98 23.71 23.09 94,100 123,700 -0.9
01/07/2022
22.98
 3,238,300 23.89 23.89 22.47 61,400 40,000 0.7
30/06/2022
23.89
 3,954,100 23.56 24.40 23.78 136,100 739,800 -19.8
29/06/2022
23.56
 6,403,700 23.23 24.07 22.03 1,205,800 2,416,600 -38.2
28/06/2022
23.23
 9,398,900 24.44 25.09 22.83 315,800 611,700 -9.4
27/06/2022
24.44
 6,098,500 26.26 26.88 24.44 41,000 611,100 -20.0
24/06/2022
26.26
 2,894,100 25.86 26.92 25.68 353,900 146,700 7.5
23/06/2022
25.86
 5,919,700 24.98 25.86 23.34 2,494,600 2,083,100 14.6
22/06/2022
24.98
 5,573,200 26.84 27.14 24.98 83,300 271,000 -6.4
21/06/2022
26.84
 7,118,600 28.85 29.18 26.84 767,300 1,527,600 -28.0
20/06/2022
28.85
 11,367,400 31.00 31.58 28.85 2,528,600 3,621,700 -43.3
17/06/2022
31.00
 6,546,100 30.60 31.37 29.40 1,216,600 581,800 27.0
16/06/2022
30.60
 6,533,900 29.69 31.37 29.69 503,100 238,300 11.1
15/06/2022
29.69
 6,377,300 28.30 29.69 26.99 784,900 508,400 11.3
14/06/2022
28.30
 6,322,300 26.77 28.63 25.60 1,183,600 912,800 10.5
13/06/2022
26.77
 9,806,900 28.78 28.78 26.77 2,241,200 848,300 51.1
10/06/2022
28.78
 7,460,700 30.93 31.29 28.78 533,100 896,700 -14.3
09/06/2022
30.93
 4,578,600 30.82 31.80 30.34 1,512,400 451,900 45.0
08/06/2022
30.82
 7,615,200 31.00 32.31 30.02 1,896,500 592,300 55.1
07/06/2022
31.00
 11,037,200 31.55 31.95 29.40 1,625,300 3,243,400 -68.8
06/06/2022
31.55
 7,997,700 29.69 31.73 29.21 4,599,600 2,018,000 112.1
03/06/2022
29.69
 7,244,100 28.30 29.87 28.08 147,300 4,900 5.8
02/06/2022
28.30
 5,813,300 28.59 29.25 27.72 251,700 1,221,100 -37.6
01/06/2022
28.59
 8,314,400 27.17 29.07 27.32 2,623,700 1,780,000 33.1
31/05/2022
27.17
 9,072,500 25.42 27.17 25.09 1,702,400 1,245,200 17.0
30/05/2022
25.42
 3,230,900 25.75 26.19 25.42 46,300 160,400 -4.0
27/05/2022
25.75
 5,337,000 25.75 26.33 25.46 868,400 825,600 1.5
26/05/2022
25.75
 6,175,800 26.59 27.14 25.17 1,326,900 1,411,200 -3.0
25/05/2022
26.59
 7,586,900 24.87 26.59 24.29 1,892,300 212,000 61.2
24/05/2022
24.87
 8,043,400 24.29 25.31 23.89 2,522,300 123,500 81.8
23/05/2022
24.29
 7,564,000 23.78 24.87 23.56 2,226,600 697,100 50.9
20/05/2022
23.78
 5,916,600 22.90 24.29 22.58 1,218,100 298,300 30.0
19/05/2022
22.90
 8,017,100 21.77 23.27 20.86 1,789,000 245,600 48.5
18/05/2022
21.77
 5,196,000 20.35 21.77 20.50 504,100 381,400 3.7
17/05/2022
20.35
 5,335,800 19.04 20.35 17.80 528,900 17,900 14.3
16/05/2022
19.04
 7,358,700 20.46 21.37 19.04 404,900 61,400 9.0
13/05/2022
20.46
 4,669,200 21.99 21.99 20.46 340,800 17,900 9.3
12/05/2022
21.99
 4,167,800 23.63 23.93 21.99 33,700 59,200 -0.8
11/05/2022
23.63
 3,236,300 22.61 23.71 22.80 361,700 5,500 11.4
10/05/2022
22.61
 8,540,400 24.29 24.29 22.61 376,900 2,200 11.6
09/05/2022
24.29
 2,799,400 26.11 26.11 24.29 21,900 42,300 -0.7
06/05/2022
26.11
 3,973,800 26.62 27.06 25.68 158,000 54,400 3.7
05/05/2022
26.62
 3,885,200 26.22 27.10 25.53 134,600 216,000 -2.9
04/05/2022
26.22
 4,768,400 28.19 28.19 26.22 2,800 264,200 -9.7
29/04/2022
28.19
 4,128,800 27.72 28.85 27.39 300 95,800 -3.7
28/04/2022
27.72
 4,342,400 26.77 28.01 26.73 14,600 70,000 -2.1
27/04/2022
26.77
 3,741,100 27.72 27.72 25.82 12,200 124,100 -4.1
26/04/2022
27.72
 7,675,300 26.19 27.72 24.36 1,431,100 67,200 47.1
25/04/2022
26.19
 4,756,800 28.12 28.12 26.19 580,000 4,000 20.9
22/04/2022
28.12
 10,067,600 30.20 30.64 28.12 5,600 137,500 -5.2
21/04/2022
30.20
 5,358,600 30.27 31.58 29.69 202,700 0 8.5
20/04/2022
30.27
 5,813,300 32.46 32.46 30.27 508,500 6,700 21.8
19/04/2022
32.46
 10,383,500 31.73 33.88 31.22 1,218,100 74,400 52.0
18/04/2022
31.73
 5,794,300 31.18 32.10 30.31 740,700 73,900 28.7
15/04/2022
31.18
 5,651,300 31.84 32.46 29.69 680,500 261,600 16.4
14/04/2022
31.84
 13,335,500 29.76 31.84 29.98 1,242,800 221,000 43.3
13/04/2022
29.76
 4,788,900 28.81 29.76 27.50 54,300 27,900 1.1
12/04/2022
28.81
 3,285,800 29.00 29.83 28.81 12,800 147,900 -5.4
08/04/2022
29.00
 3,098,400 30.09 30.27 28.89 226,100 418,000 -7.8
07/04/2022
30.09
 7,382,700 28.96 30.27 27.97 554,900 400,000 6.3
06/04/2022
28.96
 8,522,500 30.93 30.93 28.89 191,200 470,700 -11.6
05/04/2022
30.93
 4,076,500 30.56 31.00 29.98 11,100 188,200 -7.4
04/04/2022
30.56
 10,286,700 32.17 32.17 29.98 553,500 515,000 1.6
01/04/2022
32.17
 5,085,300 31.33 32.68 30.96 320,800 93,300 9.9
31/03/2022
31.33
 8,268,500 32.46 32.97 31.33 963,100 3,300 42.2
30/03/2022
32.46
 15,037,700 34.87 34.87 32.46 201,800 794,200 -26.7
29/03/2022
34.87
 5,350,200 35.34 36.07 34.36 7,400 239,600 -11.1
28/03/2022
35.34
 9,990,400 33.99 35.34 33.34 111,400 601,200 -23.3
25/03/2022
33.99
 10,636,200 32.97 34.43 31.95 411,400 710,700 -13.5
24/03/2022
32.97
 7,480,800 32.75 34.06 32.68 14,400 543,200 -24.1
23/03/2022
32.75
 9,709,500 32.42 33.52 32.20 11,800 1,586,300 -70.9
22/03/2022
32.42
 8,823,200 31.07 32.46 30.56 13,700 11,400 0.1
21/03/2022
31.07
 4,617,600 30.93 31.84 30.27 420,200 10,600 17.4
18/03/2022
30.93
 5,881,800 29.76 31.00 29.62 823,900 85,500 31.1
17/03/2022
29.76
 13,697,900 31.95 32.31 29.72 920,900 1,027,500 -4.3
16/03/2022
31.95
 4,240,300 31.22 32.46 31.26 401,300 93,200 13.4
15/03/2022
31.22
 11,367,200 31.55 31.73 30.09 1,279,000 423,700 36.2
14/03/2022
31.55
 15,380,100 33.92 34.28 31.55 1,411,000 695,900 32.7
11/03/2022
33.92
 10,728,800 32.72 34.58 33.19 343,800 364,700 -1.1
10/03/2022
32.72
 8,334,600 32.50 33.19 31.40 745,000 70,800 30.0
09/03/2022
32.50
 12,977,100 30.78 32.93 30.64 363,700 782,300 -18.6
08/03/2022
30.78
 13,001,200 31.44 32.82 30.27 83,300 311,700 -10.1
07/03/2022
31.44
 7,723,200 29.40 31.44 30.13 101,700 178,400 -3.3
04/03/2022
29.40
 10,585,300 29.03 29.91 28.01 1,869,000 255,400 65.1
03/03/2022
29.03
 9,717,000 28.45 29.51 28.56 1,742,300 62,200 66.9

Chính sách bảo mật | Điều khoản sử dụng |